Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.607 2.607 2.453 2.453 11,451 -0.11(-4.13%)
Nov 29, 2018 2.518 2.558 2.518 2.558 5,031 +0.07(+2.94%)
Nov 28, 2018 2.450 2.518 2.450 2.485 11,043 -0.01(-0.33%)
Nov 27, 2018 2.461 2.493 2.461 2.493 9,576 +0.00(+0.15%)
Nov 26, 2018 2.436 2.554 2.436 2.489 3,746 -0.04(-1.44%)
Nov 23, 2018 2.509 2.558 2.493 2.526 12,559 -0.02(-0.64%)
Nov 21, 2018 2.542 2.542 2.542 0 -0.04(-1.57%)
Nov 20, 2018 2.558 2.583 2.526 2.583 13,507 -0.01(-0.31%)
Nov 19, 2018 2.664 2.664 2.583 2.591 43,077 -0.02(-0.93%)
Nov 16, 2018 2.696 2.696 2.615 2.615 16,007 -0.07(-2.72%)
Nov 15, 2018 2.680 2.713 2.639 2.688 18,175 -0.02(-0.90%)
Nov 14, 2018 2.712 2.712 2.704 2.712 2,495 -0.01(-0.30%)
Nov 13, 2018 2.680 2.761 2.680 2.721 19,412 +0.00(+0.00%)
Nov 12, 2018 2.688 2.738 2.688 2.721 18,129 -0.06(-2.05%)
Nov 09, 2018 2.818 2.826 2.688 2.777 46,667 -0.01(-0.21%)
Nov 08, 2018 2.737 2.844 2.737 2.783 11,104 +0.03(+1.09%)
Nov 07, 2018 2.712 2.851 2.712 2.753 23,671 -0.02(-0.59%)
Nov 06, 2018 2.826 2.851 2.704 2.769 8,832 -0.07(-2.57%)
Nov 05, 2018 2.842 2.907 2.842 2.842 17,363 +0.02(+0.86%)
Nov 02, 2018 2.940 2.940 2.818 2.818 14,160 -0.08(-2.87%)
Nov 01, 2018 2.775 2.915 2.775 2.901 15,886 +0.15(+5.38%)
Oct 31, 2018 2.818 2.883 2.753 2.753 9,608 -0.09(-3.14%)
Oct 30, 2018 2.721 3.167 2.704 2.842 59,798 +0.12(+4.48%)
Oct 29, 2018 2.672 2.721 2.672 2.721 28,367 +0.04(+1.52%)
Oct 26, 2018 2.680 2.704 2.680 2.680 15,638 -0.04(-1.49%)
Oct 25, 2018 2.753 2.753 2.721 2.721 1,782 +0.02(+0.60%)
Oct 24, 2018 2.696 2.769 2.660 2.704 28,216 +0.02(+0.60%)
Oct 23, 2018 2.688 2.773 2.680 2.688 17,533 +0.01(+0.30%)
Oct 22, 2018 2.664 2.842 2.664 2.680 43,079 +0.02(+0.61%)
Oct 19, 2018 2.721 2.761 2.664 2.664 32,138 -0.04(-1.35%)
Oct 18, 2018 2.777 2.777 2.688 2.700 15,438 -0.04(-1.34%)
Oct 17, 2018 2.802 2.802 2.737 2.737 2,992 +0.02(+0.60%)
Oct 16, 2018 2.721 2.809 2.721 2.721 4,931 +0.00(+0.00%)
Oct 15, 2018 2.761 2.788 2.680 2.721 17,563 -0.07(-2.62%)
Oct 12, 2018 2.794 2.834 2.794 2.794 1,723 +0.07(+2.69%)
Oct 11, 2018 2.794 2.818 2.604 2.721 24,554 -0.04(-1.47%)
Oct 10, 2018 2.777 2.867 2.761 2.761 8,199 -0.02(-0.87%)
Oct 09, 2018 2.802 2.907 2.786 2.786 3,642 -0.04(-1.44%)
Oct 08, 2018 2.859 2.895 2.745 2.826 45,986 -0.03(-1.14%)
Oct 05, 2018 2.859 2.916 2.859 2.859 10,466 -0.03(-1.19%)
Oct 04, 2018 2.912 2.912 2.883 2.893 21,132 -0.03(-1.04%)
Oct 03, 2018 2.891 2.997 2.891 2.924 11,481 +0.02(+0.56%)
Oct 02, 2018 2.883 2.974 2.883 2.907 29,367 +0.02(+0.56%)
Oct 01, 2018 2.883 2.997 2.842 2.891 56,050 +0.05(+1.71%)
Sep 28, 2018 2.842 2.916 2.842 2.842 6,402 -0.02(-0.57%)
Sep 27, 2018 2.842 2.964 2.842 2.859 42,098 -0.06(-2.22%)
Sep 26, 2018 2.875 2.964 2.842 2.924 26,220 +0.07(+2.56%)
Sep 25, 2018 2.794 3.037 2.777 2.851 200,805 -0.01(-0.28%)
Sep 24, 2018 2.956 3.086 2.851 2.859 59,356 -0.15(-4.86%)
Sep 21, 2018 3.023 3.045 3.001 3.005 41,373 -0.03(-1.07%)
Sep 20, 2018 2.956 3.102 2.932 3.037 83,399 +0.10(+3.32%)
Sep 19, 2018 2.869 2.964 2.859 2.940 22,000 +0.07(+2.55%)
Sep 18, 2018 2.916 2.916 2.842 2.867 16,799 -0.01(-0.28%)
Sep 17, 2018 2.907 2.916 2.842 2.875 80,915 +0.06(+2.02%)
Sep 14, 2018 2.826 2.916 2.786 2.818 31,522 +0.03(+1.17%)
Sep 13, 2018 2.802 2.924 2.761 2.786 134,689 -0.02(-0.58%)
Sep 12, 2018 2.820 2.868 2.802 2.802 15,630 -0.01(-0.29%)
Sep 11, 2018 2.745 2.883 2.745 2.810 37,627 +0.02(+0.87%)
Sep 10, 2018 2.761 2.877 2.688 2.786 47,523 +0.02(+0.88%)
Sep 07, 2018 2.745 2.769 2.725 2.761 28,320 +0.04(+1.49%)
Sep 06, 2018 2.696 2.777 2.696 2.721 32,346 +0.04(+1.52%)
Sep 05, 2018 2.723 2.723 2.680 2.680 36,115 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.